Embotelladora Andina S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 1,648.50 | 1,649.80 | 1,640.20 | 1,643.60 | 1,280.68 | 26,460 |
| 2023-02-23 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,251.38 | 9,708 |
| 2023-02-22 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,250.60 | 1,669 |
| 2023-02-21 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,250.60 | 6,223 |
| 2023-02-20 | 1,659.00 | 1,659.00 | 1,658.90 | 1,659.00 | 1,292.67 | 5,018 |
| 2023-02-17 | 1,658.90 | 1,659.00 | 1,601.00 | 1,601.00 | 1,247.48 | 163,909 |
| 2023-02-16 | 1,646.20 | 1,659.00 | 1,590.00 | 1,636.10 | 1,274.83 | 228,516 |
| 2023-02-15 | 1,659.00 | 1,659.00 | 1,600.00 | 1,646.20 | 1,282.70 | 21,579 |
| 2023-02-14 | 1,659.00 | 1,659.00 | 1,645.00 | 1,645.00 | 1,281.77 | 10,723 |
| 2023-02-13 | 1,659.00 | 1,659.00 | 1,645.00 | 1,659.00 | 1,292.67 | 4,160 |
| 2023-02-10 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,292.67 | 26,532 |
| 2023-02-09 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,292.67 | 21,506 |
| 2023-02-08 | 1,660.00 | 1,660.00 | 1,659.00 | 1,659.00 | 1,292.67 | 3,944 |
| 2023-02-07 | 1,658.00 | 1,659.00 | 1,658.00 | 1,659.00 | 1,292.67 | 21,446 |
| 2023-02-06 | 1,659.00 | 1,660.00 | 1,659.00 | 1,660.00 | 1,293.45 | 3,043 |
| 2023-02-03 | 1,620.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,293.45 | 3,276 |
| 2023-02-02 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,293.45 | 29,039 |
| 2023-02-01 | 1,600.00 | 1,632.00 | 1,600.00 | 1,603.00 | 1,249.04 | 478,570 |
| 2023-01-31 | 1,600.00 | 1,620.50 | 1,600.00 | 1,601.50 | 1,247.87 | 27,827 |
| 2023-01-30 | 1,550.00 | 1,550.00 | 1,549.70 | 1,549.70 | 1,207.51 | 114,597 |
| 2023-01-25 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,212.42 | 2,466 |
| 2023-01-24 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 1,212.42 | 85,843 |
| 2023-01-23 | 1,500.00 | 1,555.00 | 1,500.00 | 1,514.90 | 1,180.39 | 4,929 |
| 2023-01-20 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,189.04 | 1,272 |
| 2023-01-19 | 1,554.80 | 1,555.00 | 1,550.00 | 1,555.00 | 1,189.04 | 16,708 |
| 2023-01-18 | 1,632.60 | 1,632.60 | 1,632.60 | 1,632.60 | 1,248.38 | 494 |
| 2023-01-17 | 1,599.00 | 1,632.60 | 1,450.20 | 1,632.60 | 1,248.38 | 3,115 |
| 2023-01-16 | 1,401.00 | 1,632.60 | 1,401.00 | 1,632.60 | 1,248.38 | 1,682 |
| 2023-01-13 | 1,569.70 | 1,632.60 | 1,569.70 | 1,632.60 | 1,248.38 | 3,677 |
| 2023-01-12 | 1,632.60 | 1,632.60 | 1,632.60 | 1,632.60 | 1,248.38 | 32 |
| 2023-01-11 | 1,632.60 | 1,632.60 | 1,632.60 | 1,632.60 | 1,248.38 | 75 |
| 2023-01-10 | 1,632.60 | 1,632.60 | 1,632.60 | 1,632.60 | 1,248.38 | 109 |
| 2023-01-09 | 1,632.60 | 1,632.60 | 1,632.60 | 1,632.60 | 1,248.38 | 1 |
| 2023-01-05 | 1,600.00 | 1,632.60 | 1,600.00 | 1,632.60 | 1,248.38 | 2,067 |
| 2023-01-04 | 1,632.60 | 1,632.60 | 1,632.60 | 1,632.60 | 1,248.38 | 28 |
| 2023-01-03 | 1,640.00 | 1,640.00 | 1,580.00 | 1,632.60 | 1,248.38 | 4,884 |
| 2022-12-29 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,254.04 | 114,506 |
| 2022-12-28 | 1,640.00 | 1,640.00 | 1,635.00 | 1,639.40 | 1,253.58 | 111,856 |
| 2022-12-27 | 1,606.00 | 1,610.00 | 1,606.00 | 1,608.00 | 1,229.57 | 27,425 |
| 2022-12-26 | 1,600.00 | 1,650.00 | 1,600.00 | 1,609.10 | 1,230.41 | 104,162 |
| 2022-12-23 | 1,508.30 | 1,590.00 | 1,508.30 | 1,542.00 | 1,179.10 | 36,392 |
| 2022-12-22 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,208.16 | 25,363 |
| 2022-12-21 | 1,560.00 | 1,590.00 | 1,560.00 | 1,578.20 | 1,206.78 | 98,001 |
| 2022-12-20 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,192.87 | 22,500 |
| 2022-12-19 | 1,499.00 | 1,499.00 | 1,496.00 | 1,496.00 | 1,143.93 | 11,651 |
| 2022-12-16 | 1,470.00 | 1,500.00 | 1,470.00 | 1,495.20 | 1,143.32 | 23,551 |
| 2022-12-15 | 1,454.30 | 1,469.00 | 1,441.40 | 1,441.90 | 1,102.56 | 30,342 |
| 2022-12-14 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,123.28 | 152,598 |
| 2022-12-13 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,127.11 | 1,352 |
| 2022-12-12 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,127.11 | 12 |
| 2022-12-07 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,127.11 | 23 |
| 2022-12-06 | 1,470.00 | 1,475.00 | 1,470.00 | 1,474.00 | 1,127.11 | 24,053 |
| 2022-12-05 | 1,450.00 | 1,465.00 | 1,450.00 | 1,464.60 | 1,119.92 | 24,300 |
| 2022-12-02 | 1,420.00 | 1,440.00 | 1,420.00 | 1,439.90 | 1,101.03 | 56,293 |
| 2022-12-01 | 1,410.00 | 1,430.00 | 1,410.00 | 1,420.20 | 1,085.97 | 355,325 |
| 2022-11-30 | 1,420.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,078.17 | 176,938 |
| 2022-11-29 | 1,440.00 | 1,440.00 | 1,435.00 | 1,435.00 | 1,097.28 | 35,844 |
| 2022-11-28 | 1,448.20 | 1,448.20 | 1,448.20 | 1,448.20 | 1,107.38 | 65 |
| 2022-11-25 | 1,450.00 | 1,470.00 | 1,380.00 | 1,448.20 | 1,107.38 | 25,746 |
| 2022-11-24 | 1,468.30 | 1,468.30 | 1,468.30 | 1,468.30 | 1,122.75 | 4 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 51.0000 CLP |
| 2026-05-11 | 26.1040 CLP |
| 2025-12-15 | 20.0000 CLP |
| 2025-10-20 | 35.0000 CLP |
| 2025-01-27 | 141.0000 CLP |
| 2024-10-21 | 32.0000 CLP |
| 2024-08-09 | 32.0000 CLP |
| 2024-05-27 | 30.0000 CLP |
| 2024-05-17 | 32.0000 CLP |
| 2024-01-22 | 32.0000 CLP |
| 2023-10-23 | 29.0000 CLP |
| 2023-08-21 | 29.0000 CLP |
| 2023-05-22 | 50.0000 CLP |
| 2023-05-04 | 29.0000 CLP |
| 2023-01-23 | 29.0000 CLP |
| 2022-10-24 | 29.0000 CLP |
| 2022-08-22 | 29.0000 CLP |
| 2022-04-21 | 29.0000 CLP |
| 2022-01-24 | 29.0000 CLP |
| 2021-10-25 | 29.0000 CLP |
| 2021-08-23 | 26.0000 CLP |
| 2021-05-24 | 26.0000 CLP |
| 2021-01-25 | 26.0000 CLP |
| 2020-11-19 | 26.0000 CLP |
| 2020-08-24 | 26.0000 CLP |
| 2020-05-25 | 26.0000 CLP |
| 2020-01-20 | 22.6000 CLP |
| 2019-10-21 | 21.5000 CLP |
| 2019-08-26 | 21.5000 CLP |
| 2019-05-27 | 21.5000 CLP |
| 2019-01-21 | 21.5000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.